Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 39.93 | 39.93 | 38.50 | 38.70 | 111,800 | -1.25(-3.13%) |
Dec 30, 2002 | 40.35 | 40.54 | 39.74 | 39.95 | 170,700 | -0.32(-0.79%) |
Dec 27, 2002 | 40.75 | 41.10 | 40.00 | 40.27 | 78,300 | -0.23(-0.57%) |
Dec 26, 2002 | 40.25 | 40.85 | 40.25 | 40.50 | 125,900 | +0.25(+0.62%) |
Dec 24, 2002 | 40.31 | 40.33 | 40.20 | 40.25 | 69,200 | -0.05(-0.12%) |
Dec 23, 2002 | 40.25 | 40.55 | 40.25 | 40.30 | 157,700 | -0.20(-0.49%) |
Dec 20, 2002 | 40.15 | 40.51 | 40.00 | 40.50 | 109,500 | +0.48(+1.20%) |
Dec 19, 2002 | 39.90 | 40.30 | 39.45 | 40.02 | 170,100 | +0.11(+0.28%) |
Dec 18, 2002 | 39.98 | 40.10 | 39.40 | 39.91 | 112,900 | -0.07(-0.18%) |
Dec 17, 2002 | 42.25 | 42.35 | 38.90 | 39.98 | 203,900 | -2.37(-5.60%) |
Dec 16, 2002 | 42.15 | 42.35 | 41.51 | 42.35 | 61,700 | +0.10(+0.24%) |
Dec 13, 2002 | 43.75 | 43.82 | 42.25 | 42.25 | 73,300 | -1.45(-3.32%) |
Dec 12, 2002 | 42.50 | 43.85 | 42.50 | 43.70 | 134,400 | +1.40(+3.31%) |
Dec 11, 2002 | 41.79 | 42.61 | 41.70 | 42.30 | 101,200 | +0.51(+1.22%) |
Dec 10, 2002 | 40.55 | 41.89 | 40.55 | 41.79 | 200,700 | +1.24(+3.06%) |
Dec 09, 2002 | 39.65 | 40.71 | 39.50 | 40.55 | 61,000 | +0.70(+1.76%) |
Dec 06, 2002 | 39.90 | 40.19 | 39.40 | 39.85 | 80,000 | +0.05(+0.13%) |
Dec 05, 2002 | 40.30 | 40.62 | 39.45 | 39.80 | 55,000 | -0.30(-0.75%) |
Dec 04, 2002 | 39.10 | 40.60 | 39.10 | 40.10 | 57,100 | +1.05(+2.69%) |
Dec 03, 2002 | 39.20 | 39.76 | 38.57 | 39.05 | 55,500 | -0.12(-0.31%) |
Dec 02, 2002 | 39.60 | 40.15 | 38.30 | 39.17 | 219,800 | -0.33(-0.84%) |
Nov 29, 2002 | 41.10 | 41.10 | 39.50 | 39.50 | 32,100 | -1.58(-3.85%) |
Nov 27, 2002 | 40.94 | 41.85 | 40.90 | 41.08 | 44,700 | +0.13(+0.32%) |
Nov 26, 2002 | 41.00 | 41.05 | 39.85 | 40.95 | 91,200 | -0.06(-0.15%) |
Nov 25, 2002 | 42.14 | 42.42 | 40.65 | 41.01 | 112,300 | -1.13(-2.68%) |
Nov 22, 2002 | 42.85 | 42.86 | 42.01 | 42.14 | 78,400 | -0.71(-1.66%) |
Nov 21, 2002 | 44.40 | 44.40 | 42.85 | 42.85 | 124,000 | -1.80(-4.03%) |
Nov 20, 2002 | 43.60 | 44.71 | 43.60 | 44.65 | 77,000 | +1.05(+2.41%) |
Nov 19, 2002 | 43.40 | 44.25 | 43.20 | 43.60 | 61,500 | +0.14(+0.32%) |
Nov 18, 2002 | 44.25 | 45.07 | 43.45 | 43.46 | 89,400 | -0.55(-1.25%) |
Nov 15, 2002 | 42.50 | 44.19 | 42.50 | 44.01 | 116,100 | +1.41(+3.31%) |
Nov 14, 2002 | 43.05 | 43.10 | 42.20 | 42.60 | 60,400 | -0.38(-0.88%) |
Nov 13, 2002 | 43.00 | 43.60 | 42.97 | 42.98 | 100,100 | -0.02(-0.05%) |
Nov 12, 2002 | 42.90 | 43.60 | 42.60 | 43.00 | 134,600 | +0.20(+0.47%) |
Nov 11, 2002 | 44.45 | 44.45 | 42.70 | 42.80 | 128,200 | -1.60(-3.60%) |
Nov 08, 2002 | 45.90 | 45.90 | 43.95 | 44.40 | 320,600 | -1.50(-3.27%) |
Nov 07, 2002 | 43.25 | 45.90 | 43.25 | 45.90 | 174,100 | +2.65(+6.13%) |
Nov 06, 2002 | 43.20 | 44.38 | 43.00 | 43.25 | 175,200 | -0.01(-0.02%) |
Nov 05, 2002 | 43.75 | 43.75 | 43.12 | 43.26 | 180,700 | -0.65(-1.48%) |
Nov 04, 2002 | 44.30 | 45.00 | 43.85 | 43.91 | 157,600 | -0.29(-0.66%) |
Nov 01, 2002 | 42.61 | 44.20 | 42.21 | 44.20 | 93,200 | +1.59(+3.73%) |
Oct 31, 2002 | 41.60 | 42.99 | 41.55 | 42.61 | 86,000 | +1.11(+2.67%) |
Oct 30, 2002 | 41.60 | 41.70 | 40.97 | 41.50 | 108,800 | +0.00(+0.00%) |
Oct 29, 2002 | 41.98 | 41.98 | 40.80 | 41.50 | 71,800 | -0.48(-1.14%) |
Oct 28, 2002 | 42.40 | 42.65 | 41.50 | 41.98 | 73,500 | -0.82(-1.92%) |
Oct 25, 2002 | 41.50 | 42.80 | 41.20 | 42.80 | 44,700 | +1.20(+2.88%) |
Oct 24, 2002 | 40.50 | 42.15 | 40.50 | 41.60 | 210,700 | +1.20(+2.97%) |
Oct 23, 2002 | 40.40 | 40.53 | 39.95 | 40.40 | 118,300 | -0.10(-0.25%) |
Oct 22, 2002 | 41.30 | 41.40 | 40.28 | 40.50 | 40,100 | -0.90(-2.17%) |
Oct 21, 2002 | 41.60 | 41.80 | 41.00 | 41.40 | 86,300 | -0.25(-0.60%) |
Oct 18, 2002 | 41.21 | 41.74 | 40.85 | 41.65 | 67,500 | +0.45(+1.09%) |
Oct 17, 2002 | 42.00 | 42.10 | 40.83 | 41.20 | 203,900 | -0.17(-0.41%) |
Oct 16, 2002 | 42.20 | 42.20 | 40.60 | 41.37 | 158,500 | -1.08(-2.54%) |
Oct 15, 2002 | 40.05 | 42.45 | 40.05 | 42.45 | 159,300 | +2.40(+5.99%) |
Oct 14, 2002 | 38.70 | 40.25 | 38.70 | 40.05 | 54,700 | +1.45(+3.76%) |
Oct 11, 2002 | 38.88 | 39.70 | 38.21 | 38.60 | 95,200 | -0.28(-0.72%) |
Oct 10, 2002 | 39.00 | 39.15 | 38.00 | 38.88 | 88,600 | +0.03(+0.08%) |
Oct 09, 2002 | 38.00 | 39.85 | 37.30 | 38.85 | 321,300 | +0.85(+2.24%) |
Oct 08, 2002 | 37.26 | 38.00 | 37.00 | 38.00 | 78,100 | +0.85(+2.29%) |
Oct 07, 2002 | 37.90 | 38.24 | 36.25 | 37.15 | 151,700 | -0.91(-2.39%) |
Oct 04, 2002 | 39.60 | 39.70 | 38.00 | 38.06 | 1,710,000 | -1.69(-4.25%) |
Oct 03, 2002 | 39.95 | 40.20 | 39.65 | 39.75 | 94,500 | -0.50(-1.24%) |
Oct 02, 2002 | 40.00 | 42.00 | 39.55 | 40.25 | 164,900 | +0.25(+0.62%) |